KissMeData/005090/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	184200	935489850	22600	22600	22600	22600	1286
3	20240405	184100	935489850	22600	22600	22600	22600	0
4	20240405	184000	935489850	22600	22600	22600	22600	0
5	20240405	183900	935489850	22600	22600	22600	22600	0
6	20240405	183800	935489850	22600	22600	22600	22600	0
7	20240405	183700	935489850	22600	22600	22600	22600	0
8	20240405	183600	935489850	22600	22600	22600	22600	0
9	20240405	183500	935489850	22600	22600	22600	22600	0
10	20240405	183400	935489850	22600	22600	22600	22600	0
11	20240405	183300	935489850	22600	22600	22600	22600	0
12	20240405	183200	935489850	22600	22600	22600	22600	0
13	20240405	183100	935489850	22600	22600	22600	22600	0
14	20240405	183000	935489850	22600	22600	22600	22600	0
15	20240405	182900	935489850	22600	22600	22600	22600	0
16	20240405	182800	935489850	22600	22600	22600	22600	0
17	20240405	182700	935489850	22600	22600	22600	22600	0
18	20240405	182600	935489850	22600	22600	22600	22600	0
19	20240405	182500	935489850	22600	22600	22600	22600	0
20	20240405	182400	935489850	22600	22600	22600	22600	0
21	20240405	182300	935489850	22600	22600	22600	22600	0
22	20240405	182200	935489850	22600	22600	22600	22600	0
23	20240405	182100	935489850	22600	22600	22600	22600	0
24	20240405	182000	935489850	22600	22600	22600	22600	0
25	20240405	181900	935489850	22600	22600	22600	22600	0
26	20240405	181800	935489850	22600	22600	22600	22600	0
27	20240405	181700	935489850	22600	22600	22600	22600	0
28	20240405	181600	935489850	22600	22600	22600	22600	0
29	20240405	181500	935489850	22600	22600	22600	22600	0
30	20240405	181400	935489850	22600	22600	22600	22600	0
31	20240405	181300	935489850	22600	22600	22600	22600	0
32	20240405	181200	935489850	22600	22600	22600	22600	1286
33	20240405	181100	935489850	22600	22600	22600	22600	0
34	20240405	181000	935489850	22600	22600	22600	22600	0
35	20240405	180900	935489850	22600	22600	22600	22600	0
36	20240405	180800	935489850	22600	22600	22600	22600	0
37	20240405	180700	935489850	22600	22600	22600	22600	0
38	20240405	180600	935489850	22600	22600	22600	22600	0
39	20240405	180500	935489850	22600	22600	22600	22600	0
40	20240405	180400	935489850	22600	22600	22600	22600	0
41	20240405	180300	935489850	22600	22600	22600	22600	0
42	20240405	180200	935489850	22600	22600	22600	22600	0
43	20240405	180100	935489850	22600	22600	22600	22600	0
44	20240405	180000	935489850	22600	22600	22600	22600	0
45	20240405	175900	935489850	22600	22600	22600	22600	0
46	20240405	175800	935489850	22600	22600	22600	22600	0
47	20240405	175700	935489850	22600	22600	22600	22600	0
48	20240405	175600	935489850	22600	22600	22600	22600	0
49	20240405	175500	935489850	22600	22600	22600	22600	0
50	20240405	175400	935489850	22600	22600	22600	22600	0
51	20240405	175300	935489850	22600	22600	22600	22600	0
52	20240405	175200	935489850	22600	22600	22600	22600	0
53	20240405	175100	935489850	22600	22600	22600	22600	0
54	20240405	175000	935489850	22600	22600	22600	22600	0
55	20240405	174900	935489850	22600	22600	22600	22600	0
56	20240405	174800	935489850	22600	22600	22600	22600	0
57	20240405	174700	935489850	22600	22600	22600	22600	0
58	20240405	174600	935489850	22600	22600	22600	22600	0
59	20240405	174500	935489850	22600	22600	22600	22600	0
60	20240405	174400	935489850	22600	22600	22600	22600	0
61	20240405	174300	935489850	22600	22600	22600	22600	0
62	20240405	174200	935489850	22600	22600	22600	22600	1286
63	20240405	174100	935489850	22600	22600	22600	22600	0
64	20240405	174000	935489850	22600	22600	22600	22600	0
65	20240405	173900	935489850	22600	22600	22600	22600	0
66	20240405	173800	935489850	22600	22600	22600	22600	0
67	20240405	173700	935489850	22600	22600	22600	22600	0
68	20240405	173600	935489850	22600	22600	22600	22600	0
69	20240405	173500	935489850	22600	22600	22600	22600	0
70	20240405	173400	935489850	22600	22600	22600	22600	0
71	20240405	173300	935489850	22600	22600	22600	22600	0
72	20240405	173200	935489850	22600	22600	22600	22600	0
73	20240405	173100	935489850	22600	22600	22600	22600	0
74	20240405	173000	935489850	22600	22600	22600	22600	0
75	20240405	172900	935489850	22600	22600	22600	22600	0
76	20240405	172800	935489850	22600	22600	22600	22600	0
77	20240405	172700	935489850	22600	22600	22600	22600	0
78	20240405	172600	935489850	22600	22600	22600	22600	0
79	20240405	172500	935489850	22600	22600	22600	22600	0
80	20240405	172400	935489850	22600	22600	22600	22600	0
81	20240405	172300	935489850	22600	22600	22600	22600	0
82	20240405	172200	935489850	22600	22600	22600	22600	0
83	20240405	172100	935489850	22600	22600	22600	22600	0
84	20240405	172000	935489850	22600	22600	22600	22600	0
85	20240405	171900	935489850	22600	22600	22600	22600	0
86	20240405	171800	935489850	22600	22600	22600	22600	0
87	20240405	171700	935489850	22600	22600	22600	22600	0
88	20240405	171600	935489850	22600	22600	22600	22600	0
89	20240405	171500	935489850	22600	22600	22600	22600	0
90	20240405	171400	935489850	22600	22600	22600	22600	0
91	20240405	171300	935489850	22600	22600	22600	22600	0
92	20240405	171200	935489850	22600	22600	22600	22600	1286
93	20240405	171100	935489850	22600	22600	22600	22600	0
94	20240405	171000	935489850	22600	22600	22600	22600	0
95	20240405	170900	935489850	22600	22600	22600	22600	0
96	20240405	170800	935489850	22600	22600	22600	22600	0
97	20240405	170700	935489850	22600	22600	22600	22600	0
98	20240405	170600	935489850	22600	22600	22600	22600	0
99	20240405	170500	935489850	22600	22600	22600	22600	0
100	20240405	170400	935489850	22600	22600	22600	22600	0
101	20240405	170300	935489850	22600	22600	22600	22600	0
102	20240405	170200	935489850	22600	22600	22600	22600	0
103	20240405	170100	935489850	22600	22600	22600	22600	0
104	20240405	170000	935489850	22600	22600	22600	22600	0
105	20240405	165900	935489850	22600	22600	22600	22600	0
106	20240405	165800	935489850	22600	22600	22600	22600	0
107	20240405	165700	935489850	22600	22600	22600	22600	0
108	20240405	165600	935489850	22600	22600	22600	22600	0
109	20240405	165500	935489850	22600	22600	22600	22600	0
110	20240405	165400	935489850	22600	22600	22600	22600	0
111	20240405	165300	935489850	22600	22600	22600	22600	0
112	20240405	165200	935489850	22600	22600	22600	22600	0
113	20240405	165100	935489850	22600	22600	22600	22600	0
114	20240405	165000	935489850	22600	22600	22600	22600	0
115	20240405	164900	935489850	22600	22600	22600	22600	0
116	20240405	164800	935489850	22600	22600	22600	22600	0
117	20240405	164700	935489850	22600	22600	22600	22600	0
118	20240405	164600	935489850	22600	22600	22600	22600	0
119	20240405	164500	935489850	22600	22600	22600	22600	0
120	20240405	164400	935489850	22600	22600	22600	22600	0
121	20240405	164300	935489850	22600	22600	22600	22600	0
122	20240405	164200	935489850	22600	22600	22600	22600	1286
123	20240405	164100	935489850	22600	22600	22600	22600	0
124	20240405	164000	935489850	22600	22600	22600	22600	0
125	20240405	163900	935489850	22600	22600	22600	22600	0
126	20240405	163800	935489850	22600	22600	22600	22600	0
127	20240405	163700	935489850	22600	22600	22600	22600	0
128	20240405	163600	935489850	22600	22600	22600	22600	0
129	20240405	163500	935489850	22600	22600	22600	22600	0
130	20240405	163400	935489850	22600	22600	22600	22600	0
131	20240405	163300	935489850	22600	22600	22600	22600	0
132	20240405	163200	935489850	22600	22600	22600	22600	0
133	20240405	163100	935489850	22600	22600	22600	22600	0
134	20240405	163000	935489850	22600	22600	22600	22600	0
135	20240405	162900	935489850	22600	22600	22600	22600	0
136	20240405	162800	935489850	22600	22600	22600	22600	0
137	20240405	162700	935489850	22600	22600	22600	22600	0
138	20240405	162600	935489850	22600	22600	22600	22600	0
139	20240405	162500	935489850	22600	22600	22600	22600	0
140	20240405	162400	935489850	22600	22600	22600	22600	0
141	20240405	162300	935489850	22600	22600	22600	22600	0
142	20240405	162200	935489850	22600	22600	22600	22600	0
143	20240405	162100	935489850	22600	22600	22600	22600	0
144	20240405	162000	935489850	22600	22600	22600	22600	0
145	20240405	161900	935489850	22600	22600	22600	22600	0
146	20240405	161800	935489850	22600	22600	22600	22600	0
147	20240405	161700	935489850	22600	22600	22600	22600	0
148	20240405	161600	935489850	22600	22600	22600	22600	0
149	20240405	161500	935489850	22600	22600	22600	22600	0
150	20240405	161400	935489850	22600	22600	22600	22600	0
151	20240405	161300	935489850	22600	22600	22600	22600	0
152	20240405	161200	935489850	22600	22600	22600	22600	1286
153	20240405	161100	935489850	22600	22600	22600	22600	0
154	20240405	161000	935489850	22600	22600	22600	22600	0
155	20240405	160900	935489850	22600	22600	22600	22600	0
156	20240405	160800	935489850	22600	22600	22600	22600	0
157	20240405	160700	935489850	22600	22600	22600	22600	0
158	20240405	160600	935489850	22600	22600	22600	22600	0
159	20240405	160500	935489850	22600	22600	22600	22600	0
160	20240405	160400	935489850	22600	22600	22600	22600	0
161	20240405	160300	935489850	22600	22600	22600	22600	0
162	20240405	160200	935489850	22600	22600	22600	22600	0
163	20240405	160100	935489850	22600	22600	22600	22600	0
164	20240405	160000	935489850	22600	22600	22600	22600	0
165	20240405	155900	935489850	22600	22600	22600	22600	0
166	20240405	155800	935489850	22600	22600	22600	22600	0
167	20240405	155700	935489850	22600	22600	22600	22600	0
168	20240405	155600	935489850	22600	22600	22600	22600	0
169	20240405	155500	935489850	22600	22600	22600	22600	0
170	20240405	155400	935489850	22600	22600	22600	22600	0
171	20240405	155300	935489850	22600	22600	22600	22600	0
172	20240405	155200	935489850	22600	22600	22600	22600	0
173	20240405	155100	935489850	22600	22600	22600	22600	0
174	20240405	155000	935489850	22600	22600	22600	22600	0
175	20240405	154900	935489850	22600	22600	22600	22600	0
176	20240405	154800	935489850	22600	22600	22600	22600	0
177	20240405	154700	935489850	22600	22600	22600	22600	0
178	20240405	154600	935489850	22600	22600	22600	22600	0
179	20240405	154500	935489850	22600	22600	22600	22600	0
180	20240405	154400	935489850	22600	22600	22600	22600	0
181	20240405	154300	935489850	22600	22600	22600	22600	0
182	20240405	154200	935489850	22600	22600	22600	22600	1286
183	20240405	154100	935489850	22600	22600	22600	22600	0
184	20240405	154000	935489850	22600	22600	22600	22600	0
185	20240405	153900	935489850	22600	22600	22600	22600	0
186	20240405	153800	935489850	22600	22600	22600	22600	0
187	20240405	153700	935489850	22600	22600	22600	22600	0
188	20240405	153600	935489850	22600	22600	22600	22600	0
189	20240405	153500	935489850	22600	22600	22600	22600	0
190	20240405	153400	935489850	22600	22600	22600	22600	0
191	20240405	153300	935489850	22600	22600	22600	22600	0
192	20240405	153200	935489850	22600	22600	22600	22600	0
193	20240405	153100	935489850	22600	22600	22600	22600	0
194	20240405	153000	935489850	22600	22600	22600	22600	1286
195	20240405	152900	906426250	22600	22600	22600	22600	0
196	20240405	152800	906426250	22600	22600	22600	22600	0
197	20240405	152700	906426250	22600	22600	22600	22600	0
198	20240405	152600	906426250	22600	22600	22600	22600	0
199	20240405	152500	906426250	22600	22600	22600	22600	0
200	20240405	152400	906426250	22600	22600	22600	22600	0
201	20240405	152300	906426250	22600	22600	22600	22600	0
202	20240405	152200	906426250	22600	22600	22600	22600	0
203	20240405	152100	906426250	22600	22600	22600	22600	0
204	20240405	152000	906426250	22600	22600	22600	22600	0
205	20240405	151900	906426250	22600	22550	22600	22550	141
206	20240405	151800	903241700	22550	22550	22550	22550	59
207	20240405	151700	901911250	22600	22600	22600	22600	42
208	20240405	151600	900962050	22600	22600	22600	22600	72
209	20240405	151500	899334850	22600	22650	22650	22600	292
210	20240405	151400	892731050	22600	22650	22650	22600	45
211	20240405	151300	891712900	22650	22650	22650	22650	4
212	20240405	151200	891622300	22650	22600	22650	22600	2018
213	20240405	151100	845956100	22600	22550	22600	22550	92
214	20240405	151000	843880450	22550	22550	22550	22550	46
215	20240405	150900	842843150	22600	22600	22600	22600	22
216	20240405	150800	842345950	22600	22600	22600	22600	701
217	20240405	150700	826503350	22550	22550	22550	22550	71
218	20240405	150600	824902300	22550	22550	22550	22550	110
219	20240405	150500	822421800	22550	22500	22550	22500	393
220	20240405	150400	813559800	22550	22500	22550	22500	66
221	20240405	150300	812073900	22500	22500	22500	22500	57
222	20240405	150200	810791400	22500	22550	22550	22500	65
223	20240405	150100	809328000	22500	22500	22550	22500	209
224	20240405	150000	804622850	22500	22550	22550	22500	157
225	20240405	145900	801088650	22550	22500	22550	22450	29
226	20240405	145800	800436200	22450	22500	22500	22450	34
227	20240405	145700	799672650	22550	22550	22550	22550	20
228	20240405	145600	799221650	22550	22550	22550	22550	5
229	20240405	145500	799108900	22550	22550	22550	22550	25
230	20240405	145400	798545150	22550	22550	22550	22550	15
231	20240405	145300	798206900	22550	22550	22550	22550	10
232	20240405	145200	797981400	22550	22550	22550	22550	19
233	20240405	145100	797552950	22550	22550	22550	22550	1
234	20240405	145000	797530400	22550	22500	22550	22500	42
235	20240405	144900	796584450	22500	22500	22500	22500	0
236	20240405	144800	796584450	22500	22500	22500	22500	48
237	20240405	144700	795504450	22500	22500	22500	22500	9
238	20240405	144600	795301950	22550	22550	22550	22550	0
239	20240405	144500	795301950	22550	22550	22550	22550	39
240	20240405	144400	794422500	22550	22500	22550	22450	504
241	20240405	144300	783061000	22500	22500	22500	22500	19
242	20240405	144200	782633500	22500	22500	22500	22500	1
243	20240405	144100	782611000	22500	22500	22500	22500	0
244	20240405	144000	782611000	22500	22450	22500	22450	21
245	20240405	143900	782138650	22500	22500	22500	22500	10
246	20240405	143800	781913650	22550	22500	22550	22500	24
247	20240405	143700	781372500	22500	22550	22550	22500	59
248	20240405	143600	780044100	22500	22550	22550	22500	119
249	20240405	143500	777365650	22500	22500	22500	22500	0
250	20240405	143400	777365650	22500	22500	22500	22500	88
251	20240405	143300	775385650	22500	22500	22500	22500	28
252	20240405	143200	774755650	22500	22500	22500	22500	217
253	20240405	143100	769873150	22500	22500	22500	22500	19
254	20240405	143000	769445650	22500	22500	22500	22450	125
255	20240405	142900	766633450	22450	22450	22450	22450	302
256	20240405	142800	759853550	22500	22500	22500	22500	31
257	20240405	142700	759156050	22450	22500	22500	22450	154
258	20240405	142600	755691250	22500	22500	22500	22500	18
259	20240405	142500	755286250	22450	22500	22500	22450	4
260	20240405	142400	755196350	22500	22500	22500	22500	19
261	20240405	142300	754768850	22450	22450	22450	22450	90
262	20240405	142200	752748350	22450	22450	22450	22450	30
263	20240405	142100	752074850	22450	22450	22450	22450	18
264	20240405	142000	751670750	22400	22400	22400	22400	0
265	20240405	141900	751670750	22400	22500	22500	22400	256
266	20240405	141800	745934450	22400	22450	22450	22400	30
267	20240405	141700	745262250	22450	22450	22450	22450	0
268	20240405	141600	745262250	22450	22400	22450	22400	17
269	20240405	141500	744880700	22450	22450	22450	22400	22
270	20240405	141400	744387650	22450	22450	22450	22450	17
271	20240405	141300	744006000	22400	22400	22400	22400	2
272	20240405	141200	743961200	22400	22350	22450	22350	46
273	20240405	141100	742931100	22400	22400	22400	22400	13
274	20240405	141000	742639900	22400	22400	22400	22400	2
275	20240405	140900	742595100	22450	22450	22450	22450	18
276	20240405	140800	742191000	22400	22400	22400	22400	32
277	20240405	140700	741474200	22400	22450	22450	22400	20
278	20240405	140600	741025250	22400	22400	22400	22400	80
279	20240405	140500	739233250	22400	22400	22400	22400	17
280	20240405	140400	738852450	22450	22400	22450	22400	20
281	20240405	140300	738403550	22400	22400	22400	22400	0
282	20240405	140200	738403550	22400	22450	22450	22400	51
283	20240405	140100	737260250	22400	22400	22400	22400	2
284	20240405	140000	737215450	22450	22450	22450	22450	20
285	20240405	135900	736766450	22400	22400	22400	22400	2
286	20240405	135800	736721650	22400	22400	22400	22400	2
287	20240405	135700	736676850	22450	22400	22450	22400	28
288	20240405	135600	736048750	22400	22450	22450	22400	132
289	20240405	135500	733089250	22350	22450	22450	22350	65
290	20240405	135400	731632350	22450	22450	22450	22450	2
291	20240405	135300	731587450	22450	22450	22450	22450	0
292	20240405	135200	731587450	22450	22450	22450	22400	24
293	20240405	135100	731048750	22400	22400	22400	22400	0
294	20240405	135000	731048750	22400	22400	22400	22400	18
295	20240405	134900	730645550	22400	22350	22400	22350	3
296	20240405	134800	730578450	22400	22400	22400	22400	19
297	20240405	134700	730152850	22400	22400	22400	22400	0
298	20240405	134600	730152850	22400	22400	22400	22400	7
299	20240405	134500	729996050	22450	22400	22450	22400	37
300	20240405	134400	729166300	22450	22450	22450	22450	0
301	20240405	134300	729166300	22450	22400	22450	22400	19
302	20240405	134200	728739800	22400	22350	22400	22350	43
303	20240405	134100	727778600	22400	22450	22450	22400	115
304	20240405	134000	725199050	22450	22450	22450	22450	18
305	20240405	133900	724794950	22400	22400	22400	22400	2
306	20240405	133800	724750150	22400	22400	22400	22400	18
307	20240405	133700	724346950	22400	22450	22450	22400	16
308	20240405	133600	723988150	22400	22450	22450	22400	20
309	20240405	133500	723539250	22350	22400	22400	22350	47
310	20240405	133400	722488400	22400	22400	22400	22400	0
311	20240405	133300	722488400	22400	22450	22450	22400	48
312	20240405	133200	721411800	22450	22450	22450	22450	0
313	20240405	133100	721411800	22450	22450	22450	22450	79
314	20240405	133000	719638250	22400	22400	22400	22400	99
315	20240405	132900	717420650	22450	22450	22450	22450	1
316	20240405	132800	717398200	22450	22450	22450	22450	18
317	20240405	132700	716994100	22400	22400	22400	22400	2
318	20240405	132600	716949300	22450	22450	22450	22450	18
319	20240405	132500	716545200	22450	22450	22450	22450	16
320	20240405	132400	716186000	22450	22450	22450	22450	159
321	20240405	132300	712616450	22450	22450	22450	22450	19
322	20240405	132200	712189900	22450	22450	22450	22450	1
323	20240405	132100	712167450	22450	22400	22450	22400	597
324	20240405	132000	698793750	22400	22400	22400	22400	3
325	20240405	131900	698726550	22400	22450	22450	22400	1114
326	20240405	131800	673772050	22400	22400	22400	22400	1
327	20240405	131700	673749650	22450	22450	22450	22450	0
328	20240405	131600	673749650	22450	22450	22450	22450	20
329	20240405	131500	673300650	22450	22400	22450	22400	7
330	20240405	131400	673143600	22450	22400	22450	22400	19
331	20240405	131300	672717100	22400	22400	22400	22400	2
332	20240405	131200	672672300	22400	22400	22400	22400	2
333	20240405	131100	672627500	22450	22450	22450	22400	45
334	20240405	131000	671618550	22400	22400	22400	22400	0
335	20240405	130900	671618550	22400	22350	22400	22350	5
336	20240405	130800	671506650	22350	22350	22350	22350	29
337	20240405	130700	670858500	22400	22400	22400	22400	99
338	20240405	130600	668640900	22350	22350	22350	22350	2
339	20240405	130500	668596200	22300	22400	22400	22300	27
340	20240405	130400	667992000	22450	22450	22450	22450	18
341	20240405	130300	667587900	22400	22400	22400	22400	2
342	20240405	130200	667543100	22400	22400	22400	22300	146
343	20240405	130100	664274850	22500	22500	22500	22500	0
344	20240405	130000	664274850	22500	22450	22500	22450	4
345	20240405	125900	664184950	22500	22400	22500	22400	22
346	20240405	125800	663690350	22450	22500	22500	22450	19
347	20240405	125700	663263550	22500	22500	22500	22500	97
348	20240405	125600	661081050	22550	22550	22550	22550	0
349	20240405	125500	661081050	22550	22550	22550	22550	277
350	20240405	125400	654834700	22600	22550	22600	22550	103
351	20240405	125300	652509400	22550	22550	22600	22550	16
352	20240405	125200	652148550	22600	22600	22600	22600	18
353	20240405	125100	651741750	22550	22600	22600	22550	68
354	20240405	125000	650207550	22600	22650	22650	22600	423
355	20240405	124900	640635400	22650	22600	22650	22600	764
356	20240405	124800	623348850	22550	22550	22550	22550	61
357	20240405	124700	621973300	22650	22600	22650	22550	106
358	20240405	124600	619580850	22600	22550	22600	22550	204
359	20240405	124500	614970700	22600	22550	22600	22500	262
360	20240405	124400	609054050	22500	22550	22550	22500	148
361	20240405	124300	605716800	22550	22550	22550	22500	373
362	20240405	124200	597315850	22500	22350	22550	22350	3039
363	20240405	124100	529031150	22400	22400	22400	22400	5
364	20240405	124000	528919150	22350	22350	22350	22350	85
365	20240405	123900	527019400	22300	22350	22350	22300	6
366	20240405	123800	526885550	22350	22300	22400	22300	37
367	20240405	123700	526057450	22400	22350	22400	22350	3
368	20240405	123600	525990300	22350	22350	22350	22300	1022
369	20240405	123500	503149550	22350	22300	22350	22300	503
370	20240405	123400	491907600	22300	22300	22300	22300	829
371	20240405	123300	473420900	22300	22300	22300	22300	19
372	20240405	123200	472997200	22300	22250	22300	22250	6
373	20240405	123100	472863500	22250	22300	22300	22250	45
374	20240405	123000	471861200	22250	22250	22250	22250	0
375	20240405	122900	471861200	22250	22250	22250	22250	1
376	20240405	122800	471838950	22300	22300	22300	22300	18
377	20240405	122700	471437550	22250	22250	22250	22250	1
378	20240405	122600	471415300	22250	22300	22300	22250	21
379	20240405	122500	470947100	22250	22300	22300	22250	50
380	20240405	122400	469834550	22250	22250	22250	22250	51
381	20240405	122300	468699800	22300	22250	22300	22250	20
382	20240405	122200	468253900	22300	22200	22300	22200	67
383	20240405	122100	466764500	22300	22300	22300	22300	18
384	20240405	122000	466363100	22250	22250	22250	22250	2
385	20240405	121900	466318600	22200	22300	22300	22200	42
386	20240405	121800	465383550	22300	22300	22300	22300	45
387	20240405	121700	464380050	22300	22250	22300	22250	31
388	20240405	121600	463688850	22300	22250	22300	22200	281
389	20240405	121500	457436250	22250	22200	22250	22200	10
390	20240405	121400	457213800	22250	22200	22250	22200	20
391	20240405	121300	456768900	22250	22200	22250	22150	103
392	20240405	121200	454478100	22200	22200	22200	22200	57
393	20240405	121100	453212700	22250	22200	22250	22200	21
394	20240405	121000	452745600	22200	22200	22200	22200	31
395	20240405	120900	452057400	22200	22200	22200	22200	178
396	20240405	120800	448105800	22150	22150	22150	22150	13
397	20240405	120700	447817850	22150	22200	22200	22150	20
398	20240405	120600	447373950	22200	22200	22200	22200	0
399	20240405	120500	447373950	22200	22200	22200	22200	5
400	20240405	120400	447262950	22250	22250	22250	22250	18
401	20240405	120300	446862450	22250	22250	22250	22250	0
402	20240405	120200	446862450	22250	22200	22250	22200	20
403	20240405	120100	446418400	22150	22250	22250	22150	17
404	20240405	120000	446041550	22200	22200	22200	22200	3
405	20240405	115900	445974950	22200	22200	22200	22200	18
406	20240405	115800	445575350	22150	22150	22150	22150	171
407	20240405	115700	441787700	22200	22200	22200	22200	40
408	20240405	115600	440899700	22200	22200	22200	22200	3
409	20240405	115500	440833100	22150	22150	22200	22150	22
410	20240405	115400	440344850	22200	22150	22200	22150	83
411	20240405	115300	438506300	22150	22150	22150	22150	48
412	20240405	115200	437443100	22200	22200	22200	22200	19
413	20240405	115100	437021300	22200	22200	22200	22200	0
414	20240405	115000	437021300	22200	22200	22200	22200	18
415	20240405	114900	436621700	22150	22150	22150	22150	2
416	20240405	114800	436577400	22200	22200	22200	22200	0
417	20240405	114700	436577400	22200	22200	22200	22200	32
418	20240405	114600	435867000	22250	22200	22250	22200	22
419	20240405	114500	435377600	22150	22150	22250	22150	24
420	20240405	114400	434844200	22200	22200	22200	22200	0
421	20240405	114300	434844200	22200	22200	22200	22200	52
422	20240405	114200	433689800	22250	22250	22250	22250	18
423	20240405	114100	433289300	22250	22250	22250	22250	0
424	20240405	114000	433289300	22250	22200	22250	22150	155
425	20240405	113900	429849050	22200	22200	22200	22200	0
426	20240405	113800	429849050	22200	22250	22250	22200	29
427	20240405	113700	429204350	22200	22200	22200	22200	2
428	20240405	113600	429159950	22150	22200	22200	22150	301
429	20240405	113500	422477800	22200	22150	22200	22150	127
430	20240405	113400	419659000	22150	22200	22200	22150	19
431	20240405	113300	419237300	22200	22200	22250	22200	337
432	20240405	113200	411749100	22200	22200	22200	22200	918
433	20240405	113100	391369500	22200	22200	22200	22200	67
434	20240405	113000	389882100	22200	22150	22200	22150	8
435	20240405	112900	389704650	22150	22200	22200	22150	490
436	20240405	112800	378847700	22250	22250	22250	22200	29
437	20240405	112700	378202500	22250	22250	22250	22250	0
438	20240405	112600	378202500	22250	22250	22250	22250	69
439	20240405	112500	376667250	22200	22200	22200	22200	0
440	20240405	112400	376667250	22200	22200	22200	22200	0
441	20240405	112300	376667250	22200	22250	22250	22200	58
442	20240405	112200	375377200	22250	22250	22250	22250	8
443	20240405	112100	375199200	22250	22250	22300	22250	95
444	20240405	112000	373084550	22250	22250	22250	22250	14
445	20240405	111900	372773050	22200	22300	22300	22200	55
446	20240405	111800	371548450	22300	22300	22300	22250	132
447	20240405	111700	368604950	22300	22250	22300	22250	80
448	20240405	111600	366823950	22250	22200	22250	22200	8
449	20240405	111500	366646300	22200	22250	22250	22200	501
450	20240405	111400	355499100	22200	22200	22200	22200	20
451	20240405	111300	355055100	22200	22200	22200	22200	10
452	20240405	111200	354833100	22150	22150	22150	22150	3
453	20240405	111100	354766650	22250	22200	22250	22200	10
454	20240405	111000	354544250	22200	22200	22250	22200	90
455	20240405	110900	352543800	22200	22150	22200	22150	854
456	20240405	110800	333586150	22150	22150	22150	22150	355
457	20240405	110700	325722900	22150	22150	22150	22150	50
458	20240405	110600	324615400	22100	22150	22150	22100	62
459	20240405	110500	323244200	22100	22150	22150	22100	186
460	20240405	110400	319124350	22100	22100	22100	22100	64
461	20240405	110300	317709950	22100	22100	22100	22100	25
462	20240405	110200	317157450	22100	22100	22100	22100	0
463	20240405	110100	317157450	22100	22100	22100	22100	23
464	20240405	110000	316649150	22100	22200	22200	22100	40
465	20240405	105900	315764050	22150	22150	22150	22150	41
466	20240405	105800	314855900	22150	22150	22150	22150	107
467	20240405	105700	312485850	22150	22200	22200	22150	14
468	20240405	105600	312175500	22150	22150	22150	22150	500
469	20240405	105500	301100500	22100	22050	22100	22050	405
470	20240405	105400	292150050	22050	21950	22050	21950	704
471	20240405	105300	276645300	21950	21950	21950	21950	0
472	20240405	105200	276645300	21950	21950	21950	21950	5
473	20240405	105100	276535550	21950	21950	21950	21950	1
474	20240405	105000	276513600	22000	22000	22000	22000	0
475	20240405	104900	276513600	22000	22000	22000	22000	0
476	20240405	104800	276513600	22000	22000	22000	21950	4
477	20240405	104700	276425700	21950	21950	21950	21950	1
478	20240405	104600	276403750	21950	22000	22000	21950	10
479	20240405	104500	276183800	22000	22000	22000	22000	105
480	20240405	104400	273873800	22100	22000	22100	22000	4
481	20240405	104300	273785700	22050	21900	22050	21900	1437
482	20240405	104200	242216550	21900	21850	21900	21850	136
483	20240405	104100	239238250	21850	21850	21850	21850	103
484	20240405	104000	236987700	21850	21850	21850	21850	0
485	20240405	103900	236987700	21850	21850	21850	21850	5
486	20240405	103800	236878450	21900	21900	21900	21900	13
487	20240405	103700	236593750	21850	21850	21850	21850	0
488	20240405	103600	236593750	21850	21850	21850	21850	2
489	20240405	103500	236550050	21850	21900	21900	21850	102
490	20240405	103400	234316350	21850	21850	21850	21850	0
491	20240405	103300	234316350	21850	21850	21850	21850	4
492	20240405	103200	234228950	21850	21850	21850	21850	22
493	20240405	103100	233748250	21850	21850	21850	21850	0
494	20240405	103000	233748250	21850	21850	21850	21850	2
495	20240405	102900	233704550	21850	21850	21850	21850	370
496	20240405	102800	225620050	21850	21850	21850	21850	0
497	20240405	102700	225620050	21850	21850	21850	21850	1
498	20240405	102600	225598200	21750	21800	21800	21750	408
499	20240405	102500	216707200	21800	21800	21800	21800	13
500	20240405	102400	216423800	21800	21800	21800	21800	686
501	20240405	102300	201469000	21800	21800	21800	21800	529
502	20240405	102200	189936800	21800	21800	21800	21800	0
503	20240405	102100	189936800	21800	21800	21800	21800	0
504	20240405	102000	189936800	21800	21800	21900	21800	625
505	20240405	101900	176301600	21800	21800	21800	21800	573
506	20240405	101800	163810200	21800	21800	21800	21800	20
507	20240405	101700	163374200	21800	21800	21800	21800	337
508	20240405	101600	156027600	21800	21800	21800	21800	1
509	20240405	101500	156005800	21800	21800	21800	21800	9
510	20240405	101400	155809600	21800	21800	21800	21800	4
511	20240405	101300	155722400	21800	21850	21850	21800	30
512	20240405	101200	155067300	21800	21800	21800	21800	6
513	20240405	101100	154936500	21800	21800	21800	21800	326
514	20240405	101000	147829700	21800	21800	21800	21800	26
515	20240405	100900	147262900	21800	21800	21800	21800	110
516	20240405	100800	144864900	21800	21850	21850	21800	472
517	20240405	100700	134553500	21850	21850	21850	21850	54
518	20240405	100600	133373600	21900	21900	21900	21850	217
519	20240405	100500	128626300	21900	21850	21900	21850	35
520	20240405	100400	127860400	21850	21850	21850	21850	2
521	20240405	100300	127816700	21850	21850	21850	21850	93
522	20240405	100200	125784650	21850	21900	21900	21850	222
523	20240405	100100	120924950	21900	21900	21900	21900	1
524	20240405	100000	120903050	21900	21900	21900	21900	2
525	20240405	095900	120859250	21850	21850	21850	21850	30
526	20240405	095800	120203750	21850	21850	21850	21850	0
527	20240405	095700	120203750	21850	21850	21850	21850	51
528	20240405	095600	119089400	21850	21850	21850	21850	13
529	20240405	095500	118805350	21900	21900	21900	21850	118
530	20240405	095400	116221500	21900	21900	21900	21900	10
531	20240405	095300	116002500	21900	21900	21900	21850	14
532	20240405	095200	115696000	21900	21850	21900	21850	352
533	20240405	095100	108004750	21800	21800	21800	21800	0
534	20240405	095000	108004750	21800	21800	21800	21800	1
535	20240405	094900	107982950	21800	21800	21800	21800	0
536	20240405	094800	107982950	21800	21800	21800	21800	0
537	20240405	094700	107982950	21800	21850	21850	21800	8
538	20240405	094600	107808500	21800	21800	21800	21800	2
539	20240405	094500	107764900	21850	21800	21850	21800	6
540	20240405	094400	107634050	21800	21800	21850	21800	61
541	20240405	094300	106301600	21800	21850	21850	21800	7
542	20240405	094200	106148900	21800	21850	21850	21800	5
543	20240405	094100	106039850	21800	21850	21850	21800	27
544	20240405	094000	105450450	21800	21850	21850	21800	7
545	20240405	093900	105297600	21850	21850	21850	21850	4
546	20240405	093800	105210200	21850	21850	21850	21850	62
547	20240405	093700	103855500	21850	21850	21900	21850	57
548	20240405	093600	102610000	21850	21850	21850	21850	73
549	20240405	093500	101014950	21850	21850	21850	21850	5
550	20240405	093400	100905700	21850	21850	21850	21850	23
551	20240405	093300	100403150	21850	21850	21850	21850	130
552	20240405	093200	97562650	21800	21850	21850	21800	218
553	20240405	093100	92800250	21800	21800	21800	21800	2
554	20240405	093000	92756650	21800	21850	21850	21800	13
555	20240405	092900	92473100	21800	21800	21800	21800	0
556	20240405	092800	92473100	21800	21800	21850	21800	195
557	20240405	092700	88219700	21850	21850	21850	21850	22
558	20240405	092600	87739000	21850	21800	21850	21800	93
559	20240405	092500	85707700	21800	21800	21800	21800	1
560	20240405	092400	85685900	21850	21900	21900	21850	42
561	20240405	092300	84766400	21900	21900	21900	21900	6
562	20240405	092200	84635000	21900	21850	21900	21800	12
563	20240405	092100	84373000	21850	21850	21850	21850	11
564	20240405	092000	84132650	21850	21850	21850	21850	100
565	20240405	091900	81947650	21850	21850	21850	21850	0
566	20240405	091800	81947650	21850	21850	21850	21850	50
567	20240405	091700	80855150	21850	21850	21850	21850	101
568	20240405	091600	78648300	21850	21850	21850	21850	14
569	20240405	091500	78342400	21800	21800	21800	21800	36
570	20240405	091400	77557600	21800	21900	21900	21800	298
571	20240405	091300	71055650	21850	21850	21850	21850	10
572	20240405	091200	70837150	21850	21800	21850	21800	112
573	20240405	091100	68390200	21850	21850	21850	21850	11
574	20240405	091000	68149850	21850	21850	21850	21800	112
575	20240405	090900	65702700	21850	21850	21850	21850	1
576	20240405	090800	65680850	21800	21800	21850	21800	135
577	20240405	090700	62732100	21850	21850	21850	21850	2
578	20240405	090600	62688400	21850	21900	21900	21800	74
579	20240405	090500	61070450	21850	21850	21900	21850	476
580	20240405	090400	50656350	21800	21800	21800	21800	110
581	20240405	090300	48258350	21850	21900	21900	21850	196
582	20240405	090200	43966700	21900	21900	21950	21900	369
583	20240405	090100	35885550	21900	21850	21900	21800	162
584	20240405	090000	32343850	21800	21750	21900	21750	1393